STEICO SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.400	21.850	20.800	21.600	21.170	16,562
2025-05-20	21.350	21.650	21.000	21.550	21.121	6,869
2025-05-19	21.700	21.850	21.000	21.250	20.827	10,422
2025-05-16	21.900	22.050	21.600	21.600	21.170	6,881
2025-05-15	21.700	22.150	21.450	22.000	21.562	4,549
2025-05-14	22.550	22.850	21.750	21.900	21.464	12,777
2025-05-13	22.850	23.000	22.450	22.750	22.297	9,691
2025-05-12	23.750	23.950	22.800	22.900	22.444	13,332
2025-05-09	23.300	23.700	23.100	23.350	22.885	10,534
2025-05-08	22.900	23.350	22.900	23.100	22.640	1,637
2025-05-07	22.950	23.400	22.800	23.150	22.689	5,237
2025-05-06	23.300	23.450	22.150	23.200	22.738	11,966
2025-05-05	23.450	23.550	23.150	23.300	22.836	10,828
2025-05-02	23.250	23.750	23.150	23.450	22.983	15,909
2025-04-30	23.200	23.500	22.650	23.000	22.542	11,043
2025-04-29	24.150	24.450	23.100	23.450	22.983	19,972
2025-04-28	22.500	25.500	22.500	23.650	23.179	80,939
2025-04-25	22.200	22.550	22.050	22.350	21.905	3,816
2025-04-24	22.400	22.550	21.600	22.000	21.562	7,060
2025-04-23	21.900	22.500	21.700	22.350	21.905	15,878
2025-04-22	22.050	22.050	21.100	21.450	21.023	11,717
2025-04-17	21.650	22.150	21.650	21.900	21.464	4,781
2025-04-16	22.350	22.700	21.850	21.850	21.415	6,001
2025-04-15	22.450	23.500	22.350	22.650	22.199	30,809
2025-04-14	21.800	22.800	21.800	22.300	21.856	9,674
2025-04-11	21.700	22.350	21.100	21.150	20.729	8,922
2025-04-10	23.200	23.750	21.750	22.000	21.562	10,773
2025-04-09	21.800	21.950	21.000	21.400	20.974	16,683
2025-04-08	21.750	23.050	21.300	22.350	21.905	25,456
2025-04-07	19.360	22.050	19.240	21.000	20.582	43,440
2025-04-04	21.650	21.750	19.440	20.450	20.043	60,601
2025-04-03	23.350	23.600	22.200	22.250	21.807	7,320
2025-04-02	24.200	24.200	23.200	23.850	23.375	15,745
2025-04-01	23.550	24.050	23.550	24.050	23.571	11,219
2025-03-31	24.800	24.800	23.050	23.500	23.032	50,633
2025-03-28	25.050	25.600	24.700	25.000	24.502	11,929
2025-03-27	25.550	25.550	24.850	25.250	24.747	7,752
2025-03-26	24.800	26.250	24.400	25.600	25.090	14,837
2025-03-25	24.950	25.250	24.700	24.850	24.355	9,066
2025-03-24	26.400	26.400	24.750	24.850	24.355	15,412
2025-03-21	27.200	27.200	25.850	26.100	25.580	14,767
2025-03-20	28.100	28.100	25.850	27.050	26.511	48,102
2025-03-19	28.000	28.600	27.000	27.850	27.295	46,103
2025-03-18	25.300	27.600	25.300	27.000	26.462	72,665
2025-03-17	25.500	25.900	24.600	24.750	24.257	15,932
2025-03-14	22.500	26.250	22.000	25.300	24.796	62,650
2025-03-13	23.000	23.000	22.250	22.300	21.856	11,882
2025-03-12	23.050	23.200	22.850	22.950	22.493	7,164
2025-03-11	23.000	23.900	22.450	23.050	22.591	32,796
2025-03-10	24.550	25.050	23.000	23.100	22.640	23,100
2025-03-07	24.350	24.350	23.300	24.000	23.522	17,600
2025-03-06	23.950	24.500	23.700	24.300	23.816	16,260
2025-03-05	22.000	23.900	22.000	23.850	23.375	24,059
2025-03-04	23.100	23.100	20.600	21.300	20.876	64,620
2025-03-03	23.100	23.700	23.000	23.200	22.738	7,471
2025-02-28	22.850	23.150	22.450	22.750	22.297	13,317
2025-02-27	23.650	23.700	23.200	23.200	22.738	7,375
2025-02-26	22.600	23.700	22.500	23.550	23.081	14,491
2025-02-25	23.500	23.700	22.100	22.100	21.660	14,517
2025-02-24	22.650	24.150	22.650	23.200	22.738	30,007

← NewerPage 7 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2000 EUR
2025-06-23	0.2000 EUR
2023-06-26	0.4000 EUR
2022-06-24	0.4000 EUR
2021-06-25	0.3000 EUR
2020-06-26	0.2500 EUR
2019-06-28	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.